Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-11-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $13.42 | $13.98 | 4,600 | — | — |
| 2017-12-28 | $13.25 | $13.80 | 1,600 | — | — |
| 2017-12-27 | $12.48 | $13.00 | 7,200 | — | — |
| 2017-12-26 | $12.87 | $13.41 | 1,500 | — | — |
| 2017-12-22 | $12.83 | $13.36 | 2,500 | — | — |
| 2017-12-21 | $12.99 | $13.53 | 1,100 | — | — |
| 2017-12-20 | $12.85 | $13.39 | 1,700 | — | — |
| 2017-12-19 | $13.00 | $13.54 | 9,000 | — | — |
| 2017-12-18 | $12.56 | $13.08 | 2,600 | — | — |
| 2017-12-15 | $12.43 | $12.95 | 2,000 | — | — |
| 2017-12-14 | $12.65 | $13.18 | 5,200 | — | — |
| 2017-12-13 | $12.59 | $13.11 | 2,800 | — | — |
| 2017-12-12 | $12.59 | $13.11 | 8,600 | — | — |
| 2017-12-11 | $12.37 | $12.89 | 1,500 | — | — |
| 2017-12-08 | $12.32 | $12.83 | 600 | — | — |
| 2017-12-07 | $12.36 | $12.87 | 900 | — | — |
| 2017-12-06 | $12.38 | $12.90 | 10,700 | — | — |
| 2017-12-05 | $12.25 | $12.76 | 400 | — | — |
| 2017-12-04 | $12.25 | $12.76 | 300 | — | — |
| 2017-12-01 | $12.40 | $12.92 | 3,400 | — | — |
| 2017-11-30 | $12.55 | $13.07 | 5,900 | — | — |
| 2017-11-29 | $12.41 | $12.93 | 61,700 | — | — |
| 2017-11-28 | $12.75 | $13.28 | 5,600 | — | — |
| 2017-11-27 | $13.07 | $13.61 | 3,700 | — | — |
| 2017-11-24 | $13.40 | $13.96 | 100 | — | — |
| 2017-11-22 | $13.14 | $13.69 | 1,700 | — | — |
| 2017-11-21 | $12.96 | $13.50 | 2,600 | — | — |
| 2017-11-20 | $12.97 | $13.51 | 5,100 | — | — |
| 2017-11-17 | $13.00 | $13.54 | 4,800 | — | — |
| 2017-11-16 | $12.90 | $13.44 | 4,600 | — | — |
| 2017-11-15 | $12.69 | $13.22 | 8,100 | — | — |
| 2017-11-14 | $12.59 | $13.11 | 4,000 | — | — |
| 2017-11-13 | $12.72 | $13.25 | 5,800 | — | — |
| 2017-11-10 | $12.62 | $13.15 | 4,600 | — | — |
| 2017-11-09 | $12.86 | $13.40 | 2,900 | — | — |
| 2017-11-08 | $12.92 | $13.46 | 1,600 | — | — |
| 2017-11-07 | $12.80 | $13.33 | 7,900 | — | — |
| 2017-11-06 | $12.75 | $13.28 | 6,800 | — | — |
| 2017-11-03 | $12.36 | $12.87 | 9,600 | — | — |
| 2017-11-02 | $12.60 | $13.12 | 6,300 | — | — |
| 2017-11-01 | $13.06 | $13.60 | 1,400 | — | — |
| 2017-10-31 | $12.77 | $13.30 | 7,500 | — | — |
| 2017-10-30 | $13.10 | $13.65 | 8,000 | — | — |
| 2017-10-27 | $12.56 | $13.08 | 5,200 | — | — |
| 2017-10-26 | $12.44 | $12.96 | 0 | — | — |
| 2017-10-25 | $12.44 | $12.96 | 3,600 | — | — |
| 2017-10-24 | $12.99 | $13.53 | 5,700 | — | — |
| 2017-10-23 | $12.66 | $13.19 | 16,600 | — | — |
| 2017-10-20 | $12.94 | $13.48 | 9,600 | — | — |
| 2017-10-19 | $12.86 | $13.40 | 500 | — | — |
| 2017-10-18 | $13.19 | $13.74 | 3,400 | — | — |
| 2017-10-17 | $12.41 | $12.93 | 3,800 | — | — |
| 2017-10-16 | $12.82 | $13.35 | 1,500 | — | — |
| 2017-10-13 | $13.01 | $13.55 | 800 | — | — |
| 2017-10-12 | $12.80 | $13.33 | 26,700 | — | — |
| 2017-10-11 | $13.42 | $13.98 | 500 | — | — |
| 2017-10-10 | $13.44 | $14.00 | 800 | — | — |
| 2017-10-09 | $13.32 | $13.87 | 2,500 | — | — |
| 2017-10-06 | $13.39 | $13.95 | 2,500 | — | — |
| 2017-10-05 | $13.05 | $13.59 | 6,400 | — | — |
| 2017-10-04 | $13.00 | $13.54 | 19,900 | — | — |
| 2017-10-03 | $12.21 | $12.72 | 6,000 | — | — |
| 2017-10-02 | $12.20 | $12.71 | 600 | — | — |
| 2017-09-29 | $12.28 | $12.79 | 13,000 | — | — |
| 2017-09-28 | $11.34 | $11.81 | 1,200 | — | — |
| 2017-09-27 | $11.38 | $11.85 | 5,800 | — | — |
| 2017-09-26 | $11.25 | $11.72 | 5,200 | — | — |
| 2017-09-25 | $11.29 | $11.76 | 5,200 | — | — |
| 2017-09-22 | $11.24 | $11.71 | 1,400 | — | — |
| 2017-09-21 | $11.25 | $11.72 | 11,000 | — | — |
| 2017-09-20 | $10.95 | $11.41 | 8,700 | — | — |
| 2017-09-19 | $11.03 | $11.49 | 13,700 | — | — |
| 2017-09-18 | $11.00 | $11.46 | 12,500 | — | — |
| 2017-09-15 | $11.14 | $11.60 | 15,700 | — | — |
| 2017-09-14 | $11.50 | $11.98 | 6,900 | — | — |
| 2017-09-13 | $11.12 | $11.58 | 1,700 | — | — |
| 2017-09-12 | $11.02 | $11.48 | 9,000 | — | — |
| 2017-09-11 | $11.21 | $11.68 | 1,600 | — | — |
| 2017-09-08 | $11.60 | $12.08 | 1,100 | — | — |
| 2017-09-07 | $11.78 | $12.27 | 5,500 | — | — |
| 2017-09-06 | $11.05 | $11.51 | 100 | — | — |
| 2017-09-05 | $11.05 | $11.51 | 7,600 | — | — |
| 2017-09-01 | $11.70 | $12.19 | 700 | — | — |
| 2017-08-31 | $11.75 | $12.24 | 2,500 | — | — |
| 2017-08-30 | $11.15 | $11.61 | 4,000 | — | — |
| 2017-08-29 | $11.11 | $11.57 | 5,200 | — | — |
| 2017-08-28 | $10.85 | $11.30 | 3,000 | — | — |
| 2017-08-25 | $11.25 | $11.72 | 3,300 | — | — |
| 2017-08-24 | $11.42 | $11.90 | 3,800 | — | — |
| 2017-08-23 | $11.16 | $11.62 | 2,100 | — | — |
| 2017-08-22 | $10.76 | $11.21 | 6,700 | — | — |
| 2017-08-21 | $10.73 | $11.18 | 2,500 | — | — |
| 2017-08-18 | $10.69 | $11.14 | 18,500 | — | — |
| 2017-08-17 | $11.03 | $11.49 | 14,600 | — | — |
| 2017-08-16 | $11.75 | $12.24 | 10,500 | — | — |
| 2017-08-15 | $12.01 | $12.51 | 3,300 | — | — |
| 2017-08-14 | $12.25 | $12.76 | 1,800 | — | — |
| 2017-08-11 | $12.37 | $12.89 | 1,200 | — | — |
| 2017-08-10 | $12.47 | $12.99 | 800 | — | — |
| 2017-08-09 | $12.40 | $12.92 | 2,200 | — | — |
| 2017-08-08 | $12.64 | $13.17 | 3,300 | — | — |
| 2017-08-07 | $12.59 | $13.11 | 5,500 | — | — |
| 2017-08-04 | $12.35 | $12.86 | 5,800 | — | — |
| 2017-08-03 | $12.57 | $13.09 | 7,400 | — | — |
| 2017-08-02 | $13.17 | $13.72 | 300 | — | — |
| 2017-08-01 | $13.03 | $13.57 | 400 | — | — |
| 2017-07-31 | $13.10 | $13.65 | 1,200 | — | — |
| 2017-07-28 | $13.05 | $13.59 | 1,300 | — | — |
| 2017-07-27 | $13.09 | $13.64 | 1,600 | — | — |
| 2017-07-26 | $13.32 | $13.87 | 1,800 | — | — |
| 2017-07-25 | $13.29 | $13.84 | 1,400 | — | — |
| 2017-07-24 | $13.39 | $13.95 | 1,300 | — | — |
| 2017-07-21 | $13.15 | $13.70 | 1,200 | — | — |
| 2017-07-20 | $13.01 | $13.55 | 1,000 | — | — |
| 2017-07-19 | $12.95 | $13.49 | 300 | — | — |
| 2017-07-18 | $13.00 | $13.54 | 400 | — | — |
| 2017-07-17 | $13.07 | $13.61 | 4,100 | — | — |
| 2017-07-14 | $13.25 | $13.80 | 3,400 | — | — |
| 2017-07-13 | $13.48 | $14.04 | 8,800 | — | — |
| 2017-07-12 | $13.37 | $13.93 | 6,500 | — | — |
| 2017-07-11 | $13.12 | $13.67 | 2,000 | — | — |
| 2017-07-10 | $13.11 | $13.66 | 7,600 | — | — |
| 2017-07-07 | $13.10 | $13.65 | 5,300 | — | — |
| 2017-07-06 | $13.06 | $13.60 | 3,700 | — | — |
| 2017-07-05 | $13.27 | $13.82 | 2,100 | — | — |
| 2017-07-03 | $13.27 | $13.82 | 1,200 | — | — |
| 2017-06-30 | $13.13 | $13.68 | 0 | — | — |
| 2017-06-29 | $13.13 | $13.68 | 1,400 | — | — |
| 2017-06-28 | $13.95 | $14.53 | 500 | — | — |
| 2017-06-27 | $13.45 | $14.01 | 900 | — | — |
| 2017-06-26 | $14.12 | $14.71 | 1,000 | — | — |
| 2017-06-23 | $13.11 | $13.66 | 1,200 | — | — |
| 2017-06-22 | $13.30 | $13.85 | 900 | — | — |
| 2017-06-21 | $13.24 | $13.79 | 100 | — | — |
| 2017-06-20 | $13.59 | $14.16 | 300 | — | — |
| 2017-06-19 | $13.75 | $14.32 | 500 | — | — |
| 2017-06-16 | $13.84 | $14.42 | 1,800 | — | — |
| 2017-06-15 | $13.85 | $14.43 | 4,200 | — | — |
| 2017-06-14 | $13.64 | $14.21 | 9,800 | — | — |
| 2017-06-13 | $13.11 | $13.66 | 2,000 | — | — |
| 2017-06-12 | $13.11 | $13.66 | 2,600 | — | — |
| 2017-06-09 | $13.51 | $14.07 | 8,000 | — | — |
| 2017-06-08 | $12.94 | $13.48 | 2,000 | — | — |
| 2017-06-07 | $13.28 | $13.83 | 1,800 | — | — |
| 2017-06-06 | $13.15 | $13.70 | 2,900 | — | — |
| 2017-06-05 | $12.91 | $13.45 | 4,500 | — | — |
| 2017-06-02 | $13.00 | $13.54 | 1,600 | — | — |
| 2017-06-01 | $13.00 | $13.54 | 300 | — | — |
| 2017-05-31 | $13.26 | $13.81 | 400 | — | — |
| 2017-05-30 | $13.33 | $13.89 | 0 | — | — |
| 2017-05-26 | $13.33 | $13.89 | 13,100 | — | — |
| 2017-05-25 | $12.98 | $13.52 | 1,800 | — | — |
| 2017-05-24 | $13.00 | $13.54 | 12,400 | — | — |
| 2017-05-23 | $12.90 | $13.44 | 11,000 | — | — |
| 2017-05-22 | $13.03 | $13.57 | 2,400 | — | — |
| 2017-05-19 | $13.00 | $13.54 | 0 | — | — |
| 2017-05-18 | $13.00 | $13.54 | 400 | — | — |
| 2017-05-17 | $12.95 | $13.49 | 3,300 | — | — |
| 2017-05-16 | $13.02 | $13.56 | 4,800 | — | — |
| 2017-05-15 | $13.24 | $13.79 | 1,400 | — | — |
| 2017-05-12 | $13.16 | $13.71 | 1,000 | — | — |
| 2017-05-11 | $13.20 | $13.75 | 5,500 | — | — |
| 2017-05-10 | $13.23 | $13.78 | 0 | — | — |
| 2017-05-09 | $13.23 | $13.78 | 6,400 | — | — |
| 2017-05-08 | $13.47 | $14.03 | 700 | — | — |
| 2017-05-05 | $13.47 | $14.03 | 500 | — | — |
| 2017-05-04 | $13.55 | $14.11 | 700 | — | — |
| 2017-05-03 | $13.47 | $14.03 | 1,100 | — | — |
| 2017-05-02 | $13.49 | $14.05 | 500 | — | — |
| 2017-05-01 | $13.47 | $14.03 | 1,900 | — | — |
| 2017-04-28 | $13.57 | $14.14 | 1,500 | — | — |
| 2017-04-27 | $13.67 | $14.24 | 0 | — | — |
| 2017-04-26 | $13.67 | $14.24 | 8,200 | — | — |
| 2017-04-25 | $13.44 | $14.00 | 6,200 | — | — |
| 2017-04-24 | $13.57 | $14.14 | 4,000 | — | — |
| 2017-04-21 | $13.99 | $14.57 | 5,700 | — | — |
| 2017-04-20 | $13.88 | $14.46 | 0 | — | — |
| 2017-04-19 | $13.88 | $14.46 | 2,300 | — | — |
| 2017-04-18 | $13.85 | $14.43 | 500 | — | — |
| 2017-04-17 | $13.49 | $14.05 | 8,900 | — | — |
| 2017-04-13 | $14.00 | $14.58 | 15,400 | — | — |
| 2017-04-12 | $13.84 | $14.42 | 1,000 | — | — |
| 2017-04-11 | $13.61 | $14.18 | 400 | — | — |
| 2017-04-10 | $13.93 | $14.51 | 3,500 | — | — |
| 2017-04-07 | $13.96 | $14.54 | 1,300 | — | — |
| 2017-04-06 | $13.98 | $14.56 | 1,600 | — | — |
| 2017-04-05 | $14.12 | $14.71 | 300 | — | — |
| 2017-04-04 | $14.12 | $14.71 | 400 | — | — |
| 2017-04-03 | $14.10 | $14.69 | 2,700 | — | — |
| 2017-03-31 | $13.81 | $14.39 | 2,600 | — | — |
| 2017-03-30 | $13.96 | $14.54 | 2,500 | — | — |
| 2017-03-29 | $13.76 | $14.33 | 2,700 | — | — |
| 2017-03-28 | $13.68 | $14.25 | 2,500 | — | — |
| 2017-03-27 | $13.79 | $14.36 | 4,900 | — | — |
| 2017-03-24 | $13.90 | $14.48 | 1,000 | — | — |
| 2017-03-23 | $14.02 | $14.60 | 1,100 | — | — |
| 2017-03-22 | $14.05 | $14.64 | 200 | — | — |
| 2017-03-21 | $14.11 | $14.70 | 800 | — | — |
| 2017-03-20 | $14.10 | $14.69 | 3,400 | — | — |
| 2017-03-17 | $14.19 | $14.78 | 500 | — | — |
| 2017-03-16 | $14.15 | $14.74 | 600 | — | — |
| 2017-03-15 | $14.20 | $14.79 | 800 | — | — |
| 2017-03-14 | $14.44 | $15.04 | 400 | — | — |
| 2017-03-13 | $14.19 | $14.78 | 2,800 | — | — |
| 2017-03-10 | $14.17 | $14.76 | 400 | — | — |
| 2017-03-09 | $14.27 | $14.86 | 0 | — | — |
| 2017-03-08 | $14.27 | $14.86 | 100 | — | — |
| 2017-03-07 | $14.35 | $14.95 | 5,200 | — | — |
| 2017-03-06 | $14.37 | $14.97 | 100 | — | — |
| 2017-03-03 | $14.30 | $14.90 | 400 | — | — |
| 2017-03-02 | $14.44 | $15.04 | 1,600 | — | — |
| 2017-03-01 | $14.27 | $14.86 | 3,400 | — | — |
| 2017-02-28 | $14.48 | $15.08 | 700 | — | — |
| 2017-02-27 | $14.52 | $15.12 | 1,400 | — | — |
| 2017-02-24 | $14.53 | $15.14 | 1,600 | — | — |
| 2017-02-23 | $14.50 | $15.10 | 500 | — | — |
| 2017-02-22 | $14.46 | $15.06 | 4,600 | — | — |
| 2017-02-21 | $14.57 | $15.18 | 600 | — | — |
| 2017-02-17 | $14.46 | $15.06 | 4,900 | — | — |
| 2017-02-16 | $14.55 | $15.16 | 1,300 | — | — |
| 2017-02-15 | $14.60 | $15.21 | 200 | — | — |
| 2017-02-14 | $14.57 | $15.18 | 500 | — | — |
| 2017-02-13 | $14.56 | $15.17 | 3,100 | — | — |
| 2017-02-10 | $14.67 | $15.28 | 300 | — | — |
| 2017-02-09 | $14.64 | $15.25 | 700 | — | — |
| 2017-02-08 | $14.71 | $15.32 | 100 | — | — |
| 2017-02-07 | $14.94 | $15.56 | 600 | — | — |
| 2017-02-06 | $14.66 | $15.27 | 2,000 | — | — |
| 2017-02-03 | $14.62 | $15.23 | 9,300 | — | — |
| 2017-02-02 | $14.65 | $15.26 | 2,300 | — | — |
| 2017-02-01 | $14.65 | $15.26 | 0 | — | — |
| 2017-01-31 | $14.65 | $15.26 | 4,700 | — | — |
| 2017-01-30 | $14.66 | $15.27 | 2,400 | — | — |
| 2017-01-27 | $14.71 | $15.32 | 1,300 | — | — |
| 2017-01-26 | $14.72 | $15.33 | 6,500 | — | — |
| 2017-01-25 | $14.76 | $15.37 | 500 | — | — |
| 2017-01-24 | $14.74 | $15.35 | 3,300 | — | — |
| 2017-01-23 | $14.71 | $15.32 | 500 | — | — |
| 2017-01-20 | $14.57 | $15.18 | 0 | — | — |
| 2017-01-19 | $14.57 | $15.18 | 3,000 | — | — |
| 2017-01-18 | $14.40 | $15.00 | 800 | — | — |
| 2017-01-17 | $14.98 | $15.60 | 8,600 | — | — |
| 2017-01-13 | $14.75 | $15.36 | 6,700 | — | — |
| 2017-01-12 | $14.74 | $15.35 | 2,400 | — | — |
| 2017-01-11 | $14.97 | $15.59 | 3,500 | — | — |
| 2017-01-10 | $15.11 | $15.74 | 0 | — | — |
| 2017-01-09 | $15.11 | $15.74 | 200 | — | — |
| 2017-01-06 | $15.14 | $15.77 | 1,200 | — | — |
| 2017-01-05 | $15.20 | $15.83 | 1,700 | — | — |
| 2017-01-04 | $15.17 | $15.80 | 100 | — | — |
| 2017-01-03 | $15.19 | $15.82 | 1,800 | — | — |